| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-14 | 7.53 | 7.61 | 0.13 | 1.74% | 7.49 | 7.64 | 75283 | 5706.72 | 2.01% |
| 2025-04-11 | 7.40 | 7.48 | 0.00 | 0.00% | 7.40 | 7.56 | 61676 | 4614.19 | 1.65% |
| 2025-04-10 | 7.45 | 7.48 | 0.13 | 1.77% | 7.35 | 7.53 | 108892 | 8134.69 | 2.91% |
| 2025-04-09 | 7.21 | 7.35 | 0.02 | 0.27% | 6.86 | 7.38 | 120966 | 8631.66 | 3.23% |
| 2025-04-08 | 7.27 | 7.33 | -0.01 | -0.14% | 7.11 | 7.46 | 115623 | 8409.52 | 3.09% |
| 2025-04-07 | 7.91 | 7.34 | -0.81 | -9.94% | 7.34 | 7.92 | 158211 | 11840.88 | 4.22% |
| 2025-04-03 | 8.14 | 8.15 | -0.01 | -0.12% | 8.10 | 8.22 | 71308 | 5819.27 | 1.90% |
| 2025-04-02 | 8.14 | 8.16 | -0.08 | -0.97% | 8.09 | 8.24 | 105259 | 8592.22 | 2.81% |
| 2025-04-01 | 8.00 | 8.24 | 0.29 | 3.65% | 8.00 | 8.43 | 204047 | 16878.34 | 5.45% |
| 2025-03-31 | 8.07 | 7.95 | -0.11 | -1.36% | 7.91 | 8.09 | 73962 | 5904.41 | 1.97% |
| 2025-03-28 | 8.08 | 8.06 | -0.04 | -0.49% | 8.04 | 8.17 | 58393 | 4726.88 | 1.56% |
| 2025-03-27 | 8.09 | 8.10 | -0.01 | -0.12% | 8.02 | 8.12 | 54565 | 4404.31 | 1.46% |
| 2025-03-26 | 8.05 | 8.11 | 0.05 | 0.62% | 8.02 | 8.24 | 81171 | 6597.31 | 2.17% |
| 2025-03-25 | 8.07 | 8.06 | -0.05 | -0.62% | 8.00 | 8.08 | 71096 | 5712.98 | 1.90% |
| 2025-03-24 | 8.15 | 8.11 | -0.17 | -2.05% | 8.01 | 8.28 | 145692 | 11840.87 | 3.89% |
| 2025-03-21 | 8.50 | 8.28 | 0.01 | 0.12% | 8.27 | 8.60 | 242312 | 20376.84 | 6.47% |
| 2025-03-20 | 8.30 | 8.27 | -0.01 | -0.12% | 8.22 | 8.30 | 93378 | 7708.72 | 2.49% |
| 2025-03-19 | 8.20 | 8.28 | 0.08 | 0.98% | 8.18 | 8.31 | 113856 | 9396.61 | 3.04% |
| 2025-03-18 | 8.29 | 8.20 | -0.08 | -0.97% | 8.19 | 8.30 | 92577 | 7619.04 | 2.47% |
| 2025-03-17 | 8.23 | 8.28 | 0.01 | 0.12% | 8.20 | 8.29 | 108051 | 8913.22 | 2.88% |
| 2025-03-14 | 8.20 | 8.27 | -0.02 | -0.24% | 8.14 | 8.28 | 155564 | 12768.49 | 4.15% |
| 2025-03-13 | 8.09 | 8.29 | 0.23 | 2.85% | 8.06 | 8.38 | 288769 | 23871.63 | 7.71% |
| 2025-03-12 | 8.05 | 8.06 | 0.01 | 0.12% | 8.04 | 8.12 | 65132 | 5253.69 | 1.74% |
| 2025-03-11 | 8.00 | 8.05 | -0.03 | -0.37% | 7.98 | 8.05 | 54195 | 4345.63 | 1.45% |
| 2025-03-10 | 8.06 | 8.08 | 0.06 | 0.75% | 8.03 | 8.12 | 66356 | 5353.84 | 1.77% |
| 2025-03-07 | 8.05 | 8.02 | -0.04 | -0.50% | 8.00 | 8.06 | 75357 | 6048.10 | 2.01% |
| 2025-03-06 | 8.05 | 8.06 | 0.01 | 0.12% | 8.01 | 8.07 | 75393 | 6069.20 | 2.01% |
| 2025-03-05 | 8.12 | 8.05 | -0.03 | -0.37% | 8.01 | 8.12 | 51455 | 4132.97 | 1.37% |
| 2025-03-04 | 8.12 | 8.08 | -0.04 | -0.49% | 8.02 | 8.12 | 61191 | 4929.33 | 1.63% |
| 2025-03-03 | 8.04 | 8.12 | 0.08 | 1.00% | 8.01 | 8.15 | 91408 | 7390.55 | 2.44% |
| 2025-02-28 | 8.08 | 8.04 | -0.06 | -0.74% | 8.03 | 8.21 | 112039 | 9095.50 | 2.99% |
| 2025-02-27 | 8.12 | 8.10 | 0.00 | 0.00% | 8.01 | 8.12 | 81423 | 6566.33 | 2.17% |
| 2025-02-26 | 8.15 | 8.10 | 0.00 | 0.00% | 8.03 | 8.15 | 96699 | 7803.95 | 2.58% |
| 2025-02-25 | 8.12 | 8.10 | -0.05 | -0.61% | 8.05 | 8.15 | 69038 | 5590.54 | 1.84% |
| 2025-02-24 | 8.20 | 8.15 | -0.02 | -0.24% | 8.11 | 8.20 | 67443 | 5500.10 | 1.80% |
| 2025-02-21 | 8.24 | 8.17 | -0.07 | -0.85% | 8.10 | 8.29 | 90239 | 7357.27 | 2.41% |
| 2025-02-20 | 8.18 | 8.24 | 0.08 | 0.98% | 8.15 | 8.32 | 85054 | 7025.99 | 2.27% |
| 2025-02-19 | 8.10 | 8.16 | 0.03 | 0.37% | 8.09 | 8.17 | 71183 | 5789.27 | 1.90% |
| 2025-02-18 | 8.36 | 8.13 | -0.19 | -2.28% | 8.11 | 8.36 | 101840 | 8368.66 | 2.72% |
| 2025-02-17 | 8.32 | 8.32 | 0.00 | 0.00% | 8.28 | 8.39 | 89814 | 7476.15 | 2.40% |
| 2025-02-14 | 8.27 | 8.32 | 0.06 | 0.73% | 8.23 | 8.40 | 107203 | 8940.98 | 2.86% |
| 2025-02-13 | 8.31 | 8.26 | -0.08 | -0.96% | 8.26 | 8.34 | 81322 | 6746.04 | 2.17% |
| 2025-02-12 | 8.31 | 8.34 | 0.00 | 0.00% | 8.26 | 8.34 | 100053 | 8298.30 | 2.67% |
| 2025-02-11 | 8.50 | 8.34 | -0.16 | -1.88% | 8.32 | 8.51 | 116777 | 9757.80 | 3.12% |
| 2025-02-10 | 8.31 | 8.50 | 0.18 | 2.16% | 8.29 | 8.53 | 197894 | 16746.59 | 5.28% |
| 2025-02-07 | 8.21 | 8.32 | 0.11 | 1.34% | 8.15 | 8.38 | 160863 | 13336.19 | 4.29% |
| 2025-02-06 | 8.18 | 8.21 | 0.06 | 0.74% | 8.06 | 8.21 | 105329 | 8580.03 | 2.81% |
| 2025-02-05 | 8.06 | 8.15 | 0.20 | 2.52% | 8.03 | 8.18 | 101695 | 8256.26 | 2.72% |
| 2025-01-27 | 8.00 | 7.95 | -0.06 | -0.75% | 7.93 | 8.08 | 76369 | 6122.97 | 2.04% |
| 2025-01-24 | 8.03 | 8.01 | 0.00 | 0.00% | 7.91 | 8.08 | 85240 | 6807.98 | 2.28% |
| 2025-01-23 | 8.07 | 8.01 | 0.00 | 0.00% | 8.01 | 8.16 | 85546 | 6915.89 | 2.28% |
| 2025-01-22 | 8.25 | 8.01 | -0.24 | -2.91% | 8.00 | 8.25 | 143500 | 11564.05 | 3.83% |
| 2025-01-21 | 8.42 | 8.25 | -0.16 | -1.90% | 8.20 | 8.44 | 95902 | 7930.22 | 2.56% |
| 2025-01-20 | 8.45 | 8.41 | 0.01 | 0.12% | 8.37 | 8.46 | 80661 | 6784.41 | 2.15% |
| 2025-01-17 | 8.45 | 8.40 | -0.04 | -0.47% | 8.35 | 8.49 | 84332 | 7082.24 | 2.25% |
| 2025-01-16 | 8.45 | 8.44 | -0.01 | -0.12% | 8.39 | 8.56 | 126052 | 10670.87 | 3.37% |
| 2025-01-15 | 8.43 | 8.45 | -0.06 | -0.71% | 8.32 | 8.51 | 158245 | 13301.33 | 4.22% |
| 2025-01-14 | 8.22 | 8.51 | 0.31 | 3.78% | 8.21 | 8.66 | 216122 | 18111.32 | 5.77% |
| 2025-01-13 | 8.53 | 8.20 | -0.47 | -5.42% | 8.16 | 8.53 | 232943 | 19215.21 | 6.22% |
| 2025-01-10 | 9.24 | 8.67 | -0.62 | -6.67% | 8.66 | 9.29 | 381073 | 34030.52 | 10.17% |
| 2025-01-09 | 9.38 | 9.29 | -0.26 | -2.72% | 9.24 | 9.59 | 344839 | 32324.24 | 9.21% |
| 2025-01-08 | 9.23 | 9.55 | 0.27 | 2.91% | 9.14 | 9.66 | 634456 | 60422.27 | 16.94% |
| 2025-01-07 | 9.40 | 9.28 | -0.47 | -4.82% | 8.82 | 9.44 | 517790 | 47295.36 | 13.82% |
| 2025-01-06 | 9.32 | 9.75 | 0.65 | 7.14% | 9.18 | 9.90 | 745199 | 71124.91 | 19.90% |
| 2025-01-03 | 8.80 | 9.10 | 0.31 | 3.53% | 8.52 | 9.35 | 400129 | 36400.72 | 10.68% |
| 2025-01-02 | 8.92 | 8.79 | -0.16 | -1.79% | 8.75 | 9.07 | 147471 | 13090.74 | 3.94% |
| 2024-12-31 | 9.24 | 8.95 | -0.34 | -3.66% | 8.86 | 9.26 | 186955 | 16938.12 | 4.99% |
| 2024-12-30 | 9.08 | 9.29 | 0.19 | 2.09% | 9.00 | 9.50 | 270110 | 25017.19 | 7.21% |
| 2024-12-27 | 8.94 | 9.10 | 0.15 | 1.68% | 8.87 | 9.27 | 146738 | 13294.32 | 3.92% |
| 2024-12-26 | 8.79 | 8.95 | 0.10 | 1.13% | 8.72 | 9.05 | 110240 | 9818.90 | 2.94% |
| 2024-12-25 | 9.27 | 8.85 | -0.42 | -4.53% | 8.80 | 9.28 | 208635 | 18661.98 | 5.57% |
| 2024-12-24 | 9.21 | 9.27 | -0.13 | -1.38% | 9.10 | 9.54 | 262978 | 24341.24 | 7.02% |
| 2024-12-23 | 9.14 | 9.40 | 0.31 | 3.41% | 9.10 | 9.88 | 373855 | 35349.46 | 9.98% |
| 2024-12-20 | 8.90 | 9.09 | 0.21 | 2.36% | 8.88 | 9.19 | 180043 | 16246.94 | 4.81% |
| 2024-12-19 | 8.84 | 8.88 | -0.02 | -0.22% | 8.71 | 8.96 | 116022 | 10243.95 | 3.10% |
| 2024-12-18 | 8.94 | 8.90 | -0.05 | -0.56% | 8.87 | 9.03 | 123238 | 11028.76 | 3.29% |
| 2024-12-17 | 9.47 | 8.95 | -0.57 | -5.99% | 8.91 | 9.49 | 254647 | 23165.01 | 6.80% |
| 2024-12-16 | 9.60 | 9.52 | -0.11 | -1.14% | 9.46 | 9.91 | 287521 | 27769.74 | 7.68% |
| 2024-12-13 | 9.41 | 9.63 | 0.09 | 0.94% | 9.39 | 9.95 | 428407 | 41642.64 | 11.44% |
| 2024-12-12 | 9.25 | 9.54 | 0.29 | 3.14% | 9.21 | 9.72 | 363430 | 34533.57 | 9.70% |
特一药业(002728)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
